Canada markets closed

American Beacon International Eq R5 (AAIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.29+0.04 (+0.21%)
At close: 06:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202419.2519.2519.2519.2519.25-
May 06, 202419.1819.1819.1819.1819.18-
May 03, 202419.0419.0419.0419.0419.04-
May 02, 202418.8718.8718.8718.8718.87-
May 01, 202418.6518.6518.6518.6518.65-
Apr 30, 202418.5918.5918.5918.5918.59-
Apr 29, 202418.8318.8318.8318.8318.83-
Apr 26, 202418.7218.7218.7218.7218.72-
Apr 25, 202418.5818.5818.5818.5818.58-
Apr 24, 202418.6218.6218.6218.6218.62-
Apr 23, 202418.6518.6518.6518.6518.65-
Apr 22, 202418.5118.5118.5118.5118.51-
Apr 19, 202418.2618.2618.2618.2618.26-
Apr 18, 202418.3518.3518.3518.3518.35-
Apr 17, 202418.2618.2618.2618.2618.26-
Apr 16, 202418.2618.2618.2618.2618.26-
Apr 15, 202418.4518.4518.4518.4518.45-
Apr 12, 202418.5318.5318.5318.5318.53-
Apr 11, 202418.8818.8818.8818.8818.88-
Apr 10, 202418.8218.8218.8218.8218.82-
Apr 09, 202419.0719.0719.0719.0719.07-
Apr 08, 202419.0919.0919.0919.0919.09-
Apr 05, 202419.0019.0019.0019.0019.00-
Apr 04, 202418.9518.9518.9518.9518.95-
Apr 03, 202419.0819.0819.0819.0819.08-
Apr 02, 202418.9818.9818.9818.9818.98-
Apr 01, 202419.0519.0519.0519.0519.05-
Mar 28, 202419.1419.1419.1419.1419.14-
Mar 27, 202419.1819.1819.1819.1819.18-
Mar 26, 202419.0419.0419.0419.0419.04-
Mar 25, 202418.9518.9518.9518.9518.95-
Mar 22, 202418.9418.9418.9418.9418.94-
Mar 21, 202418.9918.9918.9918.9918.99-
Mar 20, 202418.9918.9918.9918.9918.99-
Mar 19, 202418.7618.7618.7618.7618.76-
Mar 18, 202418.7518.7518.7518.7518.75-
Mar 15, 202418.7818.7818.7818.7818.78-
Mar 14, 202418.8918.8918.8918.8918.89-
Mar 13, 202419.0119.0119.0119.0119.01-
Mar 12, 202419.0119.0119.0119.0119.01-
Mar 11, 202418.8318.8318.8318.8318.83-
Mar 08, 202418.8618.8618.8618.8618.86-
Mar 07, 202418.9118.9118.9118.9118.91-
Mar 06, 202418.7118.7118.7118.7118.71-
Mar 05, 202418.5718.5718.5718.5718.57-
Mar 04, 202418.5818.5818.5818.5818.58-
Mar 01, 202418.5818.5818.5818.5818.58-
Feb 29, 202418.4518.4518.4518.4518.45-
Feb 28, 202418.4418.4418.4418.4418.44-
Feb 27, 202418.5218.5218.5218.5218.52-
Feb 26, 202418.5018.5018.5018.5018.50-
Feb 23, 202418.5218.5218.5218.5218.52-
Feb 22, 202418.5218.5218.5218.5218.52-
Feb 21, 202418.2818.2818.2818.2818.28-
Feb 20, 202418.2318.2318.2318.2318.23-
Feb 16, 202418.1618.1618.1618.1618.16-
Feb 15, 202418.0918.0918.0918.0918.09-
Feb 14, 202417.9017.9017.9017.9017.90-
Feb 13, 202417.7617.7617.7617.7617.76-
Feb 12, 202418.0018.0018.0018.0018.00-
Feb 09, 202417.9917.9917.9917.9917.99-
Feb 08, 202417.9517.9517.9517.9517.95-
Feb 07, 202417.9417.9417.9417.9417.94-
Feb 06, 202417.9317.9317.9317.9317.93-
Feb 05, 202417.7817.7817.7817.7817.78-
Feb 02, 202417.9517.9517.9517.9517.95-
Feb 01, 202418.0518.0518.0518.0518.05-
Jan 31, 202417.9117.9117.9117.9117.91-
Jan 30, 202418.0618.0618.0618.0618.06-
Jan 29, 202418.0718.0718.0718.0718.07-
Jan 26, 202418.0118.0118.0118.0118.01-
Jan 25, 202417.9417.9417.9417.9417.94-
Jan 24, 202417.9217.9217.9217.9217.92-
Jan 23, 202417.7917.7917.7917.7917.79-
Jan 22, 202417.8417.8417.8417.8417.84-
Jan 19, 202417.7817.7817.7817.7817.78-
Jan 18, 202417.7317.7317.7317.7317.73-
Jan 17, 202417.5917.5917.5917.5917.59-
Jan 16, 202417.7917.7917.7917.7917.79-
Jan 12, 202418.0518.0518.0518.0518.05-
Jan 11, 202417.9617.9617.9617.9617.96-
Jan 10, 202418.0718.0718.0718.0718.07-
Jan 09, 202418.0118.0118.0118.0118.01-
Jan 08, 202418.1718.1718.1718.1718.17-
Jan 05, 202417.9617.9617.9617.9617.96-
Jan 04, 202418.0118.0118.0118.0118.01-
Jan 03, 202417.9117.9117.9117.9117.91-
Jan 02, 202418.0718.0718.0718.0718.07-
Dec 29, 202318.2418.2418.2418.2418.24-
Dec 28, 202318.2518.2518.2518.2518.25-
Dec 27, 202318.3118.3118.3118.3118.31-
Dec 26, 202318.1218.1218.1218.1218.12-
Dec 22, 202318.0918.0918.0918.0918.09-
Dec 21, 202318.0718.0718.0718.0718.07-
Dec 21, 20230.608 Dividend
Dec 21, 20230.369 Capital Gain
Dec 20, 202318.8118.8118.8118.8117.83-
Dec 19, 202318.9918.9918.9918.9918.00-
Dec 18, 202318.8018.8018.8018.8017.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...